NASDAQ:FALC
FalconStor Software Stock Price (Quote)
$2.05
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.57 | $2.13 | Friday, 26th Apr 2024 FALC stock ended at $2.05. During the day the stock fluctuated 0% from a day low at $2.05 to a day high of $2.05. |
| 90 days | $1.33 | $2.40 | |
| 52 weeks | $0.570 | $2.40 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2021 | $4.64 | $4.64 | $4.64 | $4.64 | 2 |
| Mar 25, 2021 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| Mar 24, 2021 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| Mar 23, 2021 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| Mar 22, 2021 | $4.64 | $4.64 | $4.64 | $4.64 | 2 |
| Mar 19, 2021 | $4.65 | $4.65 | $4.02 | $4.64 | 715 |
| Mar 18, 2021 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| Mar 17, 2021 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| Mar 16, 2021 | $4.98 | $4.98 | $4.98 | $4.98 | 1 |
| Mar 15, 2021 | $4.98 | $4.98 | $4.98 | $4.98 | 7 |
| Mar 12, 2021 | $4.98 | $4.98 | $4.98 | $4.98 | 1 000 |
| Mar 11, 2021 | $4.11 | $5.00 | $4.11 | $5.00 | 1 267 |
| Mar 10, 2021 | $4.95 | $4.95 | $4.95 | $4.95 | 118 |
| Mar 09, 2021 | $5.00 | $5.00 | $5.00 | $5.00 | 27 |
| Mar 08, 2021 | $5.00 | $5.00 | $5.00 | $5.00 | 105 |
| Mar 05, 2021 | $5.10 | $5.10 | $5.10 | $5.10 | 83 |
| Mar 04, 2021 | $5.25 | $5.25 | $5.10 | $5.10 | 320 |
| Mar 03, 2021 | $5.46 | $5.46 | $5.25 | $5.25 | 1 031 |
| Mar 02, 2021 | $5.50 | $5.50 | $5.50 | $5.50 | 2 |
| Mar 01, 2021 | $5.25 | $5.25 | $5.25 | $5.25 | 1 214 |
| Feb 26, 2021 | $5.00 | $5.25 | $5.00 | $5.25 | 1 214 |
| Feb 25, 2021 | $5.00 | $5.00 | $5.00 | $5.00 | 105 |
| Feb 24, 2021 | $5.00 | $5.00 | $5.00 | $5.00 | 205 |
| Feb 23, 2021 | $4.60 | $4.60 | $4.60 | $4.60 | 10 |
| Feb 22, 2021 | $4.60 | $4.60 | $4.60 | $4.60 | 10 |
